Billington Holdings (BILN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Billington Holdings

Date Open High Low Close* Volume
14/08/2023 340.00p 349.00p 330.20p 340.00p 12549
11/08/2023 340.00p 340.00p 330.20p 340.00p 961
10/08/2023 350.00p 350.00p 340.00p 340.00p 6787
09/08/2023 350.00p 350.00p 340.00p 350.00p 5834
08/08/2023 355.00p 363.25p 340.01p 350.00p 8444
07/08/2023 355.00p 364.00p 342.00p 355.00p 5846
04/08/2023 355.00p 364.00p 340.01p 355.00p 1363
03/08/2023 355.00p 355.00p 345.00p 355.00p 623
02/08/2023 355.00p 368.12p 353.25p 355.00p 4987
01/08/2023 360.00p 367.00p 355.00p 355.00p 1791
31/07/2023 330.00p 364.75p 330.00p 360.00p 13902
28/07/2023 330.00p 344.75p 327.00p 330.00p 8673
27/07/2023 325.00p 338.00p 325.00p 330.00p 4950
26/07/2023 330.00p 339.90p 324.00p 325.00p 18589
25/07/2023 330.00p 339.60p 327.00p 330.00p 1353
24/07/2023 330.00p 337.50p 326.00p 330.00p 6762
21/07/2023 330.00p 337.50p 324.50p 330.00p 3186
20/07/2023 330.00p 339.99p 324.00p 330.00p 28197
19/07/2023 325.00p 339.00p 325.00p 330.00p 12545
18/07/2023 325.00p 329.99p 324.10p 325.00p 10287
17/07/2023 345.00p 345.00p 320.00p 325.00p 25863
14/07/2023 345.00p 345.00p 343.00p 345.00p 4995
13/07/2023 330.00p 346.00p 330.00p 345.00p 18469
12/07/2023 330.00p 339.00p 330.00p 330.00p 2978
11/07/2023 330.00p 337.00p 330.00p 330.00p 3047
10/07/2023 330.00p 336.75p 330.00p 330.00p 3431
07/07/2023 330.00p 336.75p 326.50p 330.00p 9542
06/07/2023 330.00p 337.00p 326.75p 330.00p 3283
05/07/2023 330.00p 339.00p 322.00p 330.00p 21257
04/07/2023 325.00p 339.00p 323.25p 330.00p 23844
03/07/2023 325.00p 326.50p 321.00p 325.00p 50933
30/06/2023 325.00p 329.00p 324.00p 325.00p 28103
29/06/2023 325.00p 325.00p 322.00p 325.00p 6342
28/06/2023 325.00p 329.00p 322.00p 325.00p 7188
27/06/2023 325.00p 326.88p 322.00p 325.00p 8436
26/06/2023 325.00p 327.25p 322.00p 325.00p 7326
23/06/2023 335.00p 337.48p 325.00p 325.00p 7585
22/06/2023 345.00p 346.50p 330.00p 335.00p 20815
21/06/2023 365.00p 365.00p 340.01p 345.00p 17897
20/06/2023 365.00p 365.00p 360.00p 365.00p 2391
19/06/2023 365.00p 365.00p 360.00p 365.00p 1824
16/06/2023 375.00p 379.90p 353.00p 365.00p 16311
15/06/2023 365.00p 380.50p 365.00p 377.00p 29080
14/06/2023 380.00p 380.00p 361.00p 365.00p 25320
13/06/2023 380.00p 384.60p 370.25p 380.00p 16616
12/06/2023 400.00p 400.00p 370.00p 380.00p 31369
09/06/2023 400.00p 400.00p 390.00p 400.00p 4284
08/06/2023 410.00p 417.80p 390.00p 400.00p 16703
07/06/2023 410.00p 418.00p 405.75p 410.00p 10751
06/06/2023 410.00p 419.00p 408.50p 410.00p 30221
05/06/2023 405.00p 420.00p 405.00p 405.00p 12484
02/06/2023 405.00p 415.90p 400.25p 405.00p 11213
01/06/2023 405.00p 416.90p 404.50p 405.00p 10445
31/05/2023 405.00p 418.50p 400.25p 405.00p 11588
30/05/2023 405.00p 419.00p 402.50p 405.00p 7945
26/05/2023 395.00p 418.50p 391.00p 405.00p 24324
25/05/2023 410.00p 410.00p 393.00p 395.00p 12396
24/05/2023 420.00p 430.00p 402.00p 410.00p 8262
23/05/2023 420.00p 422.00p 410.00p 420.00p 7455
22/05/2023 420.00p 424.50p 410.00p 420.00p 11533
19/05/2023 425.00p 427.00p 410.00p 420.00p 9777
18/05/2023 430.00p 434.56p 411.50p 425.00p 9498
17/05/2023 440.00p 440.00p 421.00p 430.00p 5324
16/05/2023 440.00p 440.00p 432.55p 440.00p 12729
15/05/2023 440.00p 442.00p 430.00p 440.00p 22473
12/05/2023 440.00p 445.00p 431.00p 440.00p 15194
11/05/2023 440.00p 440.00p 437.00p 440.00p 1672
10/05/2023 440.00p 440.00p 430.01p 440.00p 8009
09/05/2023 440.00p 445.00p 431.00p 440.00p 17122
05/05/2023 440.00p 442.00p 431.00p 440.00p 17677
04/05/2023 440.00p 442.00p 430.01p 440.00p 18045
03/05/2023 440.00p 447.90p 431.00p 440.00p 13767
02/05/2023 455.00p 476.20p 421.00p 440.00p 78035
28/04/2023 450.00p 460.00p 450.00p 455.00p 39560
27/04/2023 450.00p 459.99p 445.00p 450.00p 37759
26/04/2023 430.00p 460.37p 426.20p 450.00p 61534
25/04/2023 425.00p 438.00p 420.00p 430.00p 26741
24/04/2023 435.00p 457.00p 413.15p 425.00p 118236
21/04/2023 415.00p 439.00p 401.00p 415.00p 35051
20/04/2023 395.00p 419.00p 392.50p 415.00p 37471
19/04/2023 390.00p 396.50p 383.00p 395.00p 80656
18/04/2023 405.00p 415.20p 351.00p 390.00p 96630
17/04/2023 395.00p 409.99p 395.00p 395.00p 15474
14/04/2023 395.00p 405.00p 392.50p 395.00p 9052
13/04/2023 395.00p 405.00p 392.00p 395.00p 5123
12/04/2023 390.00p 405.00p 382.00p 395.00p 4534
11/04/2023 390.00p 399.99p 383.00p 390.00p 6263
06/04/2023 390.00p 390.00p 382.00p 390.00p 1227
05/04/2023 400.00p 405.00p 382.00p 390.00p 5837
04/04/2023 400.00p 407.00p 394.00p 400.00p 5989
03/04/2023 395.00p 409.00p 395.00p 400.00p 11809
31/03/2023 395.00p 406.00p 385.00p 395.00p 11307
30/03/2023 395.00p 409.00p 390.20p 395.00p 4461
29/03/2023 395.00p 403.50p 390.00p 395.00p 5247
28/03/2023 395.00p 404.00p 392.50p 395.00p 3040
27/03/2023 390.00p 403.70p 381.00p 395.00p 15279
24/03/2023 390.00p 400.00p 380.00p 390.00p 12440
23/03/2023 390.00p 393.00p 382.00p 390.00p 4615
22/03/2023 400.00p 407.00p 382.00p 390.00p 8144
21/03/2023 395.00p 408.20p 395.00p 400.00p 14913
20/03/2023 400.00p 406.00p 390.01p 395.00p 9904
17/03/2023 400.00p 408.90p 396.00p 400.00p 5633
16/03/2023 400.00p 402.90p 400.00p 400.00p 84
15/03/2023 410.00p 416.00p 390.00p 400.00p 23914
14/03/2023 380.00p 416.00p 380.00p 410.00p 64047
13/03/2023 390.00p 398.00p 370.00p 380.00p 46284
10/03/2023 400.00p 409.00p 370.00p 390.00p 66253
09/03/2023 380.00p 409.00p 370.20p 400.00p 108713
08/03/2023 350.00p 359.00p 345.50p 350.00p 24198
07/03/2023 350.00p 359.00p 345.50p 350.00p 6235
06/03/2023 350.00p 360.00p 350.00p 350.00p 19556
03/03/2023 350.00p 351.40p 340.00p 350.00p 63016
02/03/2023 350.00p 351.40p 345.00p 350.00p 20168
01/03/2023 350.00p 351.40p 345.50p 350.00p 901
28/02/2023 350.00p 351.40p 345.50p 350.00p 2747
27/02/2023 350.00p 352.50p 350.00p 350.00p 6576
24/02/2023 350.00p 353.00p 345.00p 350.00p 4066
23/02/2023 350.00p 357.50p 345.00p 350.00p 13172
22/02/2023 350.00p 359.80p 340.00p 350.00p 15646
21/02/2023 350.00p 359.00p 341.00p 350.00p 23975
20/02/2023 350.00p 365.00p 345.00p 350.00p 40145
17/02/2023 335.00p 359.00p 335.00p 350.00p 84191
16/02/2023 325.00p 339.00p 325.00p 335.00p 10450
15/02/2023 326.00p 328.00p 324.10p 325.00p 1900
14/02/2023 330.00p 330.00p 312.01p 326.00p 24524
13/02/2023 335.00p 335.00p 321.20p 330.00p 4050
10/02/2023 340.00p 340.00p 332.22p 335.00p 10100
09/02/2023 340.00p 346.50p 336.85p 340.00p 2481
08/02/2023 340.00p 346.90p 336.80p 340.00p 1963
07/02/2023 327.00p 340.00p 327.00p 340.00p 10520
06/02/2023 321.00p 349.00p 321.00p 327.00p 28193
03/02/2023 310.00p 329.50p 310.00p 321.00p 16378
02/02/2023 295.00p 322.50p 292.00p 310.00p 19375
01/02/2023 295.00p 297.85p 295.00p 295.00p 837
31/01/2023 295.00p 297.85p 290.00p 295.00p 9405
30/01/2023 310.00p 310.00p 292.00p 295.00p 9207
27/01/2023 310.00p 315.00p 310.00p 310.00p 0
26/01/2023 310.00p 310.00p 300.10p 310.00p 369
25/01/2023 310.00p 310.00p 306.00p 310.00p 5000
24/01/2023 310.00p 310.00p 300.01p 310.00p 3821
23/01/2023 310.00p 310.00p 300.01p 310.00p 1546
20/01/2023 310.00p 310.00p 300.63p 310.00p 5491
19/01/2023 310.00p 310.00p 301.25p 310.00p 4839
18/01/2023 320.00p 320.00p 301.00p 310.00p 14846
17/01/2023 340.00p 340.00p 319.00p 320.00p 17615
16/01/2023 330.00p 349.00p 330.00p 340.00p 53554
13/01/2023 310.00p 339.00p 310.00p 330.00p 46611
12/01/2023 315.00p 323.00p 305.50p 310.00p 14414
11/01/2023 295.00p 329.99p 295.00p 316.00p 74163
10/01/2023 295.00p 295.00p 291.00p 295.00p 7352
09/01/2023 275.00p 305.00p 267.50p 295.00p 26430
06/01/2023 275.00p 290.00p 268.50p 275.00p 5763
05/01/2023 275.00p 290.00p 267.00p 275.00p 7761
04/01/2023 275.00p 275.00p 264.50p 275.00p 4487
03/01/2023 275.00p 289.99p 264.50p 275.00p 521
30/12/2022 275.00p 289.99p 267.10p 275.00p 1131
29/12/2022 275.00p 275.00p 266.00p 275.00p 1000
28/12/2022 275.00p 290.00p 264.50p 275.00p 7258
23/12/2022 275.00p 289.99p 275.00p 275.00p 4700
22/12/2022 275.00p 283.00p 265.00p 275.00p 2900
21/12/2022 280.00p 285.00p 263.00p 275.00p 8329
20/12/2022 280.00p 286.00p 273.55p 280.00p 2222
19/12/2022 290.00p 299.00p 275.00p 280.00p 8259
16/12/2022 290.00p 297.45p 280.01p 290.00p 9211
15/12/2022 290.00p 309.00p 282.00p 290.00p 33955
14/12/2022 265.00p 308.80p 265.00p 290.00p 112096
13/12/2022 230.00p 233.50p 230.00p 230.00p 2431
12/12/2022 230.00p 240.00p 230.00p 230.00p 2179
09/12/2022 225.00p 240.00p 225.00p 230.00p 13577
08/12/2022 225.00p 225.00p 223.10p 225.00p 1316
07/12/2022 225.00p 225.00p 222.50p 225.00p 8
06/12/2022 225.00p 229.70p 221.50p 225.00p 10276
05/12/2022 225.00p 226.67p 225.00p 225.00p 0
02/12/2022 225.00p 229.99p 221.00p 225.00p 2843
01/12/2022 225.00p 229.99p 223.25p 225.00p 3750
30/11/2022 220.00p 230.00p 220.00p 225.00p 6440
29/11/2022 220.00p 229.99p 220.00p 220.00p 442
28/11/2022 220.00p 220.00p 220.00p 220.00p 1139
25/11/2022 220.00p 228.90p 219.30p 220.00p 5505
24/11/2022 220.00p 229.00p 219.30p 220.00p 3623
23/11/2022 220.00p 220.00p 219.02p 220.00p 628
22/11/2022 220.00p 220.00p 218.65p 220.00p 975
21/11/2022 220.00p 227.00p 218.20p 220.00p 2955
18/11/2022 210.00p 223.00p 200.00p 220.00p 11627
17/11/2022 210.00p 215.00p 200.00p 210.00p 248
16/11/2022 210.00p 210.00p 206.67p 210.00p 0
15/11/2022 210.00p 210.00p 203.60p 210.00p 1278
14/11/2022 210.00p 210.00p 203.60p 210.00p 715
11/11/2022 210.00p 215.00p 210.00p 210.00p 470
10/11/2022 215.00p 215.50p 210.00p 210.00p 5139
09/11/2022 215.00p 215.00p 215.00p 215.00p 0
08/11/2022 215.00p 215.00p 215.00p 215.00p 0
07/11/2022 215.00p 215.00p 215.00p 215.00p 0
04/11/2022 215.00p 218.00p 210.20p 215.00p 2928
03/11/2022 215.00p 215.00p 215.00p 215.00p 0
02/11/2022 215.00p 218.25p 210.10p 215.00p 2394
01/11/2022 215.00p 215.00p 215.00p 215.00p 0
31/10/2022 215.00p 215.00p 215.00p 215.00p 0
28/10/2022 215.00p 215.00p 212.00p 215.00p 681
27/10/2022 215.00p 215.00p 210.00p 215.00p 506

*Close Price adjusted for both dividends and splits